|
Market Closed -
NYSE
21:00:03 06/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 79.95 USD | -0.56% |
|
-0.63% | +7.65% |
| 09-15 | Ameris Bancorp Keeps Quarterly Dividend at $0.20 a Share, Payable Oct. 5 to Holders of Record Sept. 30 | MT |
| 09-15 | Ameris Bancorp Declares Quarterly Dividend, Payable on October 5, 2026 | CI |
Stock exchange
Quotes 5-day view: Ameris Bancorp
Delayed Quote NYSE
| 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | 06/10/2026 | |
|---|---|---|---|---|---|
| Last | US$79.52 | US$80.24 | US$81.44 | US$80.40 | US$79.95 |
| Volume | 518,907 | 519,775 | 439,387 | 625,123 | 361,676 |
| Change | -1.17% | +0.91% | +1.50% | -1.28% | -0.56% |
| Opening | US$80.13 | US$79.06 | US$81.11 | US$81.22 | US$80.82 |
| High | US$80.75 | US$80.45 | US$81.89 | US$81.65 | US$81.37 |
| Low | US$79.35 | US$78.21 | US$80.58 | US$80.35 | US$79.80 |
Performance
| 1 day | -0.56% | ||
| 1 week | -0.63% | ||
| Current month | +0.54% | ||
| 1 month | -7.09% | ||
| 3 months | -11.98% | ||
| 6 months | +1.20% | ||
| Current year | +7.65% | ||
| 1 year | +6.77% | ||
| 3 years | +108.86% | ||
| 5 years | +53.28% | ||
| 10 years | +124.01% |
Volumes
marketsDaily volume
361,676
Estimated daily volume
361,676
Avg. Volume 20 sessions
587,044
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
46,934,167.8
Record volume 1
4,545,576
Record volume 2
3,141,005
Record volume 3
2,749,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,347,088,059
Net sales (USD)
1,211,063,000
Number of employees
2,673
Sales / Employee (USD)
453,073
Free-Float
86.62%
Free-Float capitalization (USD)
5,073,812,963
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
80.31
Moving average 20 days
82.65
Moving average 50 days
85.3
Moving average 100 days
86.39
Price spread / (MMA5)
+0.45%
Price spread / (MMA20)
+3.38%
Price spread / (MMA50)
+6.69%
Price spread / (MMA100)
+8.05%
STIM
RSI 9 days
36.15
RSI 14 days
35.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.56% | -0.63% | +6.77% | +108.86% | 5.35B | |
| -0.33% | -1.10% | +7.15% | +128.31% | 881B | |
| 0.00% | -1.69% | +35.36% | +105.98% | 417B | |
| +0.17% | -1.58% | +7.34% | +107.48% | 378B | |
| +0.38% | -0.83% | +29.17% | +125.95% | 358B | |
| -3.84% | -5.34% | +35.01% | +119.78% | 335B | |
| -0.21% | -1.93% | +32.28% | +120.37% | 331B | |
| -0.50% | -1.64% | +43.87% | +119.23% | 304B | |
| +0.58% | -1.44% | +36.17% | +142.99% | 272B | |
| -1.33% | -2.11% | +57.92% | +187.46% | 261B | |
| Average | -0.67% | -0.71% | +29.10% | +126.64% | 354.05B | |
| Weighted average by Cap. | -0.61% | -0.87% | +26.82% | +126.35% |
Historical Quotes: Ameris Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e76efddf3580c6d5d7dfd1e65c8610.XR-PJEsfu17Xq3qsotnKA69T2zoMVX6bP3Zspqd_JX8.ZV3-djMo4QyC_0nWyZ6AZ-kiggJcETvTT046lt0ZaTMxXdl2HXXBL5rzLw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 79.95 | 133,490 | 242,371 |
| 20:59:59 | 79.99 | 394 | 108,881 |
| 20:59:57 | 79.99 | 140 | 108,487 |
| 20:59:56 | 79.97 | 322 | 108,347 |
| 20:59:54 | 79.91 | 100 | 108,025 |
| 20:59:53 | 79.96 | 100 | 107,925 |
| 20:59:53 | 79.92 | 100 | 107,825 |
| 20:59:53 | 79.92 | 100 | 107,725 |
| 20:59:53 | 79.96 | 100 | 107,625 |
| 20:59:53 | 79.91 | 100 | 107,525 |
Price Extremes
| 1 week | 78.2 |  | 81.89 |
| 1 month | 78.2 | | 85.76 |
| Current year | 73.2 | | 93.22 |
| 1 year | 68.8 | | 93.22 |
| 3 years | 34.26 | | 93.22 |
| 5 years | 28.33 | | 93.22 |
| 10 years | 17.12 | | 93.22 |
Monthly variations
Annual variations
| 2026 | +7.65% | ||
| 2025 | +18.70% | ||
| 2024 | +17.95% | ||
| 2023 | +12.54% | ||
| 2022 | -5.11% | ||
| 2021 | +30.50% | ||
| 2020 | -10.51% | ||
| 2019 | +34.32% | ||
| 2018 | -34.29% | ||
| 2017 | +10.55% | ||
| 2016 | +28.27% | ||
| 2015 | +32.57% | ||
| 2014 | +21.46% | ||
| 2013 | +69.02% | ||
| 2012 | +21.50% | ||
| 2011 | -2.47% | ||
| 2010 | +49.05% | ||
| 2009 | -38.65% | ||
| 2008 | -29.67% | ||
| 2007 | -40.21% | ||
| 2006 | +42.04% | ||
| 2005 | +13.86% | ||
| 2004 | +29.88% | ||
| 2003 | +24.32% | ||
| 2002 | -3.00% | ||
| 2001 | +42.40% | ||
| 2000 | -11.76% | ||
| 1999 | +0.99% | ||
| 1998 | -36.08% | ||
| 1997 | +46.30% | ||
| 1996 | +18.42% | ||
| 1995 | +58.33% | ||
| 1994 | -7.69% |
- Stock Market
- Stocks
- ABCB Stock
- Quotes Ameris Bancorp
Select your edition
All financial news and data tailored to specific country editions
